Hedgeye Fourth Turning ETF (HEFT)
NYSEARCA: HEFT · Real-Time Price · USD
26.46
+0.04 (0.15%)
Sep 23, 2026, 10:20 AM EDT - Market open
HEFT Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 22, 2026 | 26.36 | 26.43 | 26.36 | 26.42 | 26.42 | -0.08% | 16,888 |
| Sep 21, 2026 | 26.37 | 26.49 | 26.37 | 26.44 | 26.44 | -0.06% | 14,109 |
| Sep 18, 2026 | 26.43 | 26.48 | 26.43 | 26.46 | 26.46 | -0.22% | 6,758 |
| Sep 17, 2026 | 26.47 | 26.54 | 26.47 | 26.52 | 26.52 | 0.50% | 9,857 |
| Sep 16, 2026 | 26.54 | 26.54 | 26.28 | 26.38 | 26.38 | -0.63% | 5,052 |
| Sep 15, 2026 | 26.49 | 26.59 | 26.45 | 26.55 | 26.55 | 0.44% | 2,656 |
| Sep 14, 2026 | 26.48 | 26.59 | 26.43 | 26.43 | 26.43 | -0.25% | 8,073 |
| Sep 11, 2026 | 26.25 | 26.63 | 26.25 | 26.50 | 26.50 | -0.05% | 18,873 |
| Sep 10, 2026 | 26.52 | 26.61 | 26.47 | 26.51 | 26.51 | -0.21% | 29,975 |
| Sep 9, 2026 | 26.10 | 26.62 | 26.10 | 26.57 | 26.57 | 0.09% | 8,030 |
| Sep 8, 2026 | 26.51 | 26.65 | 26.50 | 26.55 | 26.55 | -0.32% | 8,799 |
| Sep 4, 2026 | 26.62 | 26.68 | 26.59 | 26.63 | 26.63 | -0.54% | 5,935 |
| Sep 3, 2026 | 26.66 | 26.79 | 26.66 | 26.78 | 26.78 | 0.32% | 8,974 |
| Sep 2, 2026 | 26.59 | 26.73 | 26.59 | 26.69 | 26.69 | 0.15% | 3,014 |
| Sep 1, 2026 | 26.10 | 26.78 | 26.10 | 26.65 | 26.65 | -0.13% | 97,976 |
| Aug 31, 2026 | 26.72 | 26.72 | 26.60 | 26.69 | 26.69 | 0.34% | 83,834 |
| Aug 28, 2026 | 27.00 | 27.00 | 26.54 | 26.60 | 26.60 | -0.89% | 9,497 |
| Aug 27, 2026 | 26.70 | 26.90 | 26.65 | 26.84 | 26.83 | 0.71% | 14,418 |
| Aug 26, 2026 | 26.66 | 26.70 | 26.63 | 26.65 | 26.65 | -0.06% | 3,995 |
| Aug 25, 2026 | 26.59 | 26.72 | 26.55 | 26.66 | 26.66 | 0.31% | 10,227 |
| Aug 24, 2026 | 26.66 | 26.73 | 26.58 | 26.58 | 26.58 | -0.41% | 16,755 |
| Aug 21, 2026 | 26.45 | 26.80 | 26.45 | 26.69 | 26.69 | 0.13% | 8,135 |
| Aug 20, 2026 | 26.63 | 26.74 | 26.63 | 26.66 | 26.66 | 0.10% | 5,400 |
| Aug 19, 2026 | 26.67 | 26.80 | 26.63 | 26.63 | 26.63 | -0.22% | 22,015 |
| Aug 18, 2026 | 26.76 | 26.80 | 26.66 | 26.69 | 26.69 | -0.05% | 4,737 |
| Aug 17, 2026 | 26.54 | 26.74 | 26.54 | 26.70 | 26.70 | 0.16% | 14,540 |
| Aug 14, 2026 | 26.64 | 26.70 | 26.57 | 26.66 | 26.66 | 0.17% | 16,083 |
| Aug 13, 2026 | 26.58 | 26.69 | 26.57 | 26.62 | 26.62 | -0.31% | 8,581 |
| Aug 12, 2026 | 26.66 | 26.72 | 26.58 | 26.70 | 26.70 | 0.14% | 13,978 |
| Aug 11, 2026 | 26.44 | 26.74 | 26.44 | 26.66 | 26.66 | 0.08% | 16,889 |
| Aug 10, 2026 | 25.48 | 26.65 | 25.48 | 26.64 | 26.64 | 0.91% | 36,330 |
| Aug 7, 2026 | 26.41 | 26.44 | 26.37 | 26.40 | 26.40 | 0.42% | 14,601 |
| Aug 6, 2026 | 26.31 | 26.31 | 26.25 | 26.29 | 26.29 | 0.53% | 32,311 |
| Aug 5, 2026 | 26.25 | 26.35 | 26.15 | 26.15 | 26.15 | 0.04% | 14,772 |
| Aug 4, 2026 | 26.05 | 26.19 | 25.96 | 26.14 | 26.14 | 0.38% | 33,744 |
| Aug 3, 2026 | 26.03 | 26.11 | 26.00 | 26.04 | 26.04 | -0.27% | 98,010 |
| Jul 31, 2026 | 26.12 | 26.18 | 26.05 | 26.11 | 26.11 | -0.04% | 10,945 |
| Jul 30, 2026 | 26.15 | 26.16 | 26.05 | 26.12 | 26.12 | -0.23% | 9,515 |
| Jul 29, 2026 | 26.17 | 26.26 | 26.13 | 26.18 | 26.18 | 0.04% | 9,151 |
| Jul 28, 2026 | 26.17 | 26.26 | 26.15 | 26.17 | 26.17 | 0.04% | 4,458 |
| Jul 27, 2026 | 26.10 | 26.29 | 26.10 | 26.16 | 26.16 | -0.48% | 11,685 |
| Jul 24, 2026 | 26.10 | 26.36 | 26.10 | 26.29 | 26.29 | -0.07% | 5,650 |
| Jul 23, 2026 | 26.37 | 26.37 | 26.28 | 26.31 | 26.31 | 0.25% | 4,393 |
| Jul 22, 2026 | 26.21 | 26.33 | 26.21 | 26.24 | 26.24 | 0.15% | 29,976 |
| Jul 21, 2026 | 26.15 | 26.21 | 26.15 | 26.20 | 26.20 | 0.38% | 4,876 |
| Jul 20, 2026 | 26.25 | 26.25 | 26.10 | 26.10 | 26.10 | -0.27% | 17,799 |
| Jul 17, 2026 | 26.24 | 26.27 | 26.15 | 26.17 | 26.17 | 0.08% | 27,528 |
| Jul 16, 2026 | 26.19 | 26.23 | 26.13 | 26.15 | 26.15 | - | 31,944 |
| Jul 15, 2026 | 26.49 | 26.49 | 26.10 | 26.15 | 26.15 | -0.34% | 33,704 |
| Jul 14, 2026 | 26.34 | 26.34 | 26.23 | 26.24 | 26.24 | 0.11% | 14,434 |